EAFE Value Ishares MSCI ETF (NY: EFV )

49.47 USD -0.20 (-0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 39.22 39.24 38.71 39.16 7,088,300 -0.36(-0.91%)
May 28, 2020 39.67 39.96 39.51 39.52 3,219,695 +0.25(+0.64%)
May 27, 2020 39.23 39.34 38.87 39.27 3,821,767 +0.97(+2.53%)
May 26, 2020 38.26 38.53 38.26 38.30 5,652,631 +1.31(+3.54%)
May 22, 2020 36.98 37.18 36.79 36.99 2,885,900 -0.21(-0.56%)
May 21, 2020 37.32 37.59 37.05 37.20 4,085,126 -0.42(-1.12%)
May 20, 2020 37.50 37.83 37.45 37.62 2,109,065 +0.70(+1.90%)
May 19, 2020 37.19 37.36 36.92 36.92 1,579,646 -0.60(-1.60%)
May 18, 2020 36.80 37.58 36.80 37.52 2,057,739 +1.67(+4.66%)
May 15, 2020 35.66 35.99 35.58 35.85 2,105,200 +0.06(+0.18%)
May 14, 2020 35.17 35.83 34.95 35.78 1,938,183 -0.37(-1.01%)
May 13, 2020 36.69 36.75 35.97 36.15 998,462 -0.50(-1.36%)
May 12, 2020 37.25 37.30 36.60 36.65 7,180,139 -0.53(-1.43%)
May 11, 2020 37.01 37.30 36.97 37.18 1,194,592 -0.18(-0.48%)
May 08, 2020 36.96 37.37 36.96 37.36 1,166,000 +0.68(+1.85%)
May 07, 2020 36.52 36.83 36.47 36.68 894,818 +0.46(+1.27%)
May 06, 2020 36.72 36.84 36.20 36.22 785,888 -0.33(-0.90%)
May 05, 2020 36.69 36.95 36.47 36.55 838,199 +0.16(+0.44%)
May 04, 2020 36.14 36.40 36.01 36.39 1,054,830 -0.09(-0.25%)
May 01, 2020 36.68 36.97 36.37 36.48 1,405,600 -0.97(-2.59%)
Apr 30, 2020 37.66 37.79 37.27 37.45 1,545,366 -1.03(-2.68%)
Apr 29, 2020 38.19 38.65 38.19 38.48 1,086,749 +1.30(+3.50%)
Apr 28, 2020 37.63 37.68 37.18 37.18 1,662,388 +0.42(+1.14%)
Apr 27, 2020 36.37 36.86 36.35 36.76 3,211,863 +0.67(+1.86%)
Apr 24, 2020 36.18 36.18 35.74 36.09 1,277,700 +0.32(+0.89%)
Apr 23, 2020 35.87 36.52 35.74 35.77 1,196,610 +0.04(+0.11%)
Apr 22, 2020 35.79 35.79 35.53 35.73 1,951,453 +0.62(+1.77%)
Apr 21, 2020 35.20 35.60 35.00 35.11 997,025 -0.67(-1.87%)
Apr 20, 2020 35.92 36.46 35.78 35.78 1,494,499 -0.89(-2.43%)
Apr 17, 2020 36.45 36.67 36.10 36.67 1,372,800 +1.11(+3.12%)
Apr 16, 2020 35.64 35.75 35.23 35.56 1,032,940 -0.21(-0.59%)
Apr 15, 2020 35.90 36.00 35.62 35.77 1,572,627 -1.38(-3.71%)
Apr 14, 2020 37.17 37.54 37.02 37.15 2,012,288 +0.44(+1.20%)
Apr 13, 2020 36.96 37.23 36.42 36.71 2,117,984 -0.36(-0.97%)
Apr 09, 2020 36.85 37.28 36.68 37.07 2,585,900 +0.78(+2.15%)
Apr 08, 2020 36.07 36.45 35.80 36.29 2,425,425 +0.14(+0.39%)
Apr 07, 2020 37.16 37.23 36.12 36.15 1,803,296 +0.27(+0.75%)
Apr 06, 2020 35.26 36.00 35.06 35.88 1,806,962 +1.93(+5.68%)
Apr 03, 2020 34.34 34.34 33.66 33.95 1,444,700 -0.95(-2.72%)
Apr 02, 2020 34.19 35.02 34.10 34.90 4,742,160 +0.80(+2.35%)
Apr 01, 2020 34.54 34.92 34.08 34.10 1,536,816 -1.59(-4.46%)
Mar 31, 2020 35.46 36.15 35.30 35.69 2,228,270 -0.52(-1.44%)
Mar 30, 2020 35.40 36.21 35.14 36.21 2,933,598 +0.65(+1.83%)
Mar 27, 2020 35.44 36.10 34.89 35.56 2,515,000 -1.09(-2.97%)
Mar 26, 2020 35.32 36.70 35.32 36.65 2,638,433 +1.39(+3.94%)
Mar 25, 2020 34.44 35.90 33.98 35.26 2,605,604 +1.20(+3.54%)
Mar 24, 2020 33.30 34.22 33.12 34.05 2,342,743 +3.07(+9.89%)
Mar 23, 2020 31.60 31.77 30.78 30.99 3,694,101 -0.20(-0.64%)
Mar 20, 2020 32.23 32.90 31.19 31.19 2,729,900 -0.40(-1.27%)
Mar 19, 2020 30.96 32.39 30.81 31.59 2,264,860 +0.34(+1.09%)
Mar 18, 2020 31.58 32.12 30.26 31.25 3,657,156 -2.21(-6.60%)
Mar 17, 2020 32.17 33.54 31.75 33.46 2,861,034 +1.86(+5.89%)
Mar 16, 2020 30.80 32.86 30.78 31.60 2,769,829 -3.84(-10.84%)
Mar 13, 2020 35.65 35.97 33.65 35.44 2,682,300 +1.47(+4.33%)
Mar 12, 2020 35.61 35.61 33.29 33.97 3,657,499 -4.53(-11.77%)
Mar 11, 2020 39.53 39.55 38.22 38.50 2,138,105 -1.99(-4.91%)
Mar 10, 2020 40.75 40.75 39.15 40.49 2,851,222 +1.59(+4.09%)
Mar 09, 2020 39.73 40.26 38.82 38.90 3,207,808 -3.93(-9.18%)
Mar 06, 2020 42.68 43.14 42.46 42.83 3,036,600 -0.76(-1.74%)
Mar 05, 2020 43.67 44.08 43.42 43.59 1,179,683 -1.39(-3.09%)
Mar 04, 2020 44.38 44.98 44.10 44.98 1,703,304 +1.31(+3.00%)
Mar 03, 2020 44.43 44.99 43.28 43.67 3,553,553 -0.62(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.